Metadium Historical Data

META Page 52
Download
Date Close Price change Market cap Trading volume
Apr 25, 2019 $ 0.0214
-6.81%
$ 42.72 million $ 938,401
Apr 24, 2019 $ 0.0229
-8.39%
$ 45.84 million $ 1.19 million
Apr 23, 2019 $ 0.0252
+0.67%
$ 50.33 million $ 2.52 million
Apr 22, 2019 $ 0.0253
+5.28%
$ 50.66 million $ 1.79 million
Apr 21, 2019 $ 0.0239
-1.83%
$ 47.77 million $ 591,253
Apr 20, 2019 $ 0.0243
+5.50%
$ 48.66 million $ 704,145
Apr 19, 2019 $ 0.0231
-2.86%
$ 46.12 million $ 682,821
Apr 18, 2019 $ 0.0237
+5.92%
$ 47.48 million $ 1.1 million
Apr 17, 2019 $ 0.0224
-6.14%
$ 44.83 million $ 845,449
Apr 16, 2019 $ 0.0239
-1.67%
$ 47.76 million $ 461,933
Apr 15, 2019 $ 0.0241
+3.99%
$ 48.17 million $ 641,039
Apr 14, 2019 $ 0.023
-3.74%
$ 45.97 million $ 458,032
Apr 13, 2019 $ 0.0239
-0.19%
$ 47.76 million $ 320,980
Apr 12, 2019 $ 0.0235
+8.31%
$ 46.96 million $ 892,045
Apr 11, 2019 $ 0.0217
-5.77%
$ 43.36 million $ 554,878
Apr 10, 2019 $ 0.0231
+1.76%
$ 46.3 million $ 392,691
Apr 9, 2019 $ 0.0224
+16.02%
$ 44.9 million $ 500,211
Apr 8, 2019 $ 0.0194
-7.09%
$ 38.72 million $ 878,123
Apr 7, 2019 $ 0.0208
-0.39%
$ 41.64 million $ 992,888
Apr 6, 2019 $ 0.0209
-5.44%
$ 41.8 million $ 1.42 million
Apr 5, 2019 $ 0.0221
+8.33%
$ 44.21 million $ 1.36 million
Apr 4, 2019 $ 0.0205
-2.70%
$ 41.09 million $ 1.33 million
Apr 3, 2019 $ 0.021
-8.29%
$ 42.06 million $ 1.57 million
Apr 2, 2019 $ 0.0229
+1.01%
$ 45.89 million $ 2.05 million
Apr 1, 2019 $ 0.0228
+8.36%
$ 45.58 million $ 1.8 million
Mar 31, 2019 $ 0.021
-5.62%
$ 42.07 million $ 1.05 million
Mar 30, 2019 $ 0.0223
+2.05%
$ 44.69 million $ 1.28 million
Mar 29, 2019 $ 0.0221
-6.07%
$ 44.13 million $ 1.49 million
Mar 28, 2019 $ 0.0235
-8.18%
$ 46.93 million $ 1.84 million
Mar 27, 2019 $ 0.0257
+18.07%
$ 51.3 million $ 4.92 million
Mar 26, 2019 $ 0.0216
-3.29%
$ 43.27 million $ 1.8 million
Mar 25, 2019 $ 0.0224
-0.64%
$ 44.83 million $ 2.45 million
Mar 24, 2019 $ 0.0226
+1.63%
$ 45.1 million $ 2.77 million
Mar 23, 2019 $ 0.0223
-3.15%
$ 44.53 million $ 2.55 million
Mar 22, 2019 $ 0.023
-0.36%
$ 45.99 million $ 2.67 million
Mar 21, 2019 $ 0.023
-7.03%
$ 46 million $ 4.78 million
Mar 20, 2019 $ 0.0247
-0.72%
$ 49.49 million $ 6.22 million
Mar 19, 2019 $ 0.0249
+14.83%
$ 49.86 million $ 6.47 million
Mar 18, 2019 $ 0.0219
+1.06%
$ 43.72 million $ 5.54 million
Mar 17, 2019 $ 0.0217
+8.05%
$ 43.38 million $ 4.84 million
Mar 16, 2019 $ 0.0201
-15.78%
$ 40.13 million $ 7.04 million
Mar 15, 2019 $ 0.0238
+8.91%
$ 47.65 million $ 3.55 million
Mar 14, 2019 $ 0.0219
+31.15%
$ 43.76 million $ 11.11 million
Mar 13, 2019 $ 0.0167
-7.31%
$ 33.36 million $ 2.49 million
Mar 12, 2019 $ 0.0181
-1.05%
$ 36.19 million $ 2.66 million
Mar 11, 2019 $ 0.0183
-2.57%
$ 36.53 million $ 2.29 million
Mar 10, 2019 $ 0.0189
-18.41%
$ 37.89 million $ 3.37 million
Mar 9, 2019 $ 0.0232
+4.91%
$ 46.45 million $ 1.81 million
Mar 8, 2019 $ 0.0221
+17.53%
$ 44.28 million $ 1.91 million
Mar 7, 2019 $ 0.0188
-3.52%
$ 37.69 million $ 3.63 million